Vanguard Emerging Markets Stock Index Fund Institutional Shares (VEMIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
28.62
-0.43 (-1.48%)
Mar 28, 2025, 5:00 PM EST
VEMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.48% |
| Mar 27, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | 0.59% |
| Mar 26, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.59% |
| Mar 25, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.31% |
| Mar 24, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.34% |
| Mar 21, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.62% |
| Mar 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.19 | -0.61% |
| Mar 19, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.37 | 0.07% |
| Mar 18, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.35 | - |
| Mar 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.35 | 1.38% |
| Mar 14, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.95 | 1.61% |
| Mar 13, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.49 | -0.49% |
| Mar 12, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.63 | 0.35% |
| Mar 11, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.53 | 0.81% |
| Mar 10, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.30 | -2.34% |
| Mar 7, 2025 | 29.01 | 29.01 | 29.01 | 29.01 | 28.98 | 0.38% |
| Mar 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.87 | -0.34% |
| Mar 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.97 | 3.06% |
| Mar 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.11 | 0.68% |
| Mar 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.92 | -0.75% |
| Feb 28, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.13 | -1.61% |
| Feb 27, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.59 | -1.48% |
| Feb 26, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.02 | 1.08% |
| Feb 25, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.71 | -0.10% |
| Feb 24, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.74 | -1.57% |
| Feb 21, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.20 | 0.14% |
| Feb 20, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.16 | 0.72% |
| Feb 19, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.95 | -0.31% |
| Feb 18, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.04 | 0.76% |
| Feb 14, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.82 | 0.70% |
| Feb 13, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.62 | 0.07% |
| Feb 12, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.60 | 0.53% |
| Feb 11, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.45 | -0.35% |
| Feb 10, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.55 | 0.56% |
| Feb 7, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.39 | 0.28% |
| Feb 6, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.31 | 0.35% |
| Feb 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.21 | -0.18% |
| Feb 4, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.26 | 1.62% |
| Feb 3, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.81 | -0.89% |
| Jan 31, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.06 | -0.50% |
| Jan 30, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.20 | 1.15% |
| Jan 29, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.88 | 0.18% |
| Jan 28, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.83 | 0.65% |
| Jan 27, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.65 | -1.63% |
| Jan 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.11 | 0.43% |
| Jan 23, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 27.99 | 0.18% |
| Jan 22, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.94 | 0.18% |
| Jan 21, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.89 | 0.72% |
| Jan 17, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.69 | 0.62% |
| Jan 16, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.52 | 0.29% |